REED ELSEVIER $34.29

up +0.21


18/6/2013 04:18 PM  |  NYSE : ENL  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

ENL historical data

Date Open High Low Close Volume
6/17/2013 34.17 34.26 33.91 34.08 302
6/14/2013 34.01 34.01 33.58 33.70 338
6/13/2013 34.00 34.43 33.98 34.38 322
6/12/2013 34.59 34.61 33.97 34.02 738
6/11/2013 33.63 34.12 33.62 33.99 230
6/10/2013 33.55 33.79 33.38 33.70 267
6/7/2013 33.15 33.46 33.02 33.40 357
6/6/2013 32.92 33.34 32.92 33.30 314
6/5/2013 32.76 32.80 32.55 32.56 238
6/4/2013 33.13 33.20 32.87 32.91 289
6/3/2013 33.05 33.32 33.00 33.17 187
5/31/2013 33.05 33.20 32.75 32.80 305
5/30/2013 33.18 33.42 33.18 33.26 300
5/29/2013 33.37 33.37 33.02 33.25 589
5/28/2013 33.40 33.79 33.40 33.61 440
5/24/2013 33.18 33.29 33.04 33.29 372
5/23/2013 33.19 33.34 32.92 33.24 368
5/22/2013 33.75 34.02 33.45 33.48 881
5/21/2013 33.36 33.79 33.34 33.68 324
5/20/2013 33.39 33.64 33.34 33.57 393
5/17/2013 33.13 33.26 33.06 33.22 218
5/16/2013 33.56 33.58 33.22 33.29 330
5/15/2013 33.22 33.42 33.22 33.42 205
5/14/2013 33.24 33.35 33.15 33.22 375
5/13/2013 33.20 33.20 32.98 33.12 354
5/10/2013 33.19 33.52 33.19 33.52 439
5/9/2013 33.02 33.24 32.92 33.05 272
5/8/2013 32.77 33.13 32.77 32.98 817
5/7/2013 32.81 32.81 32.49 32.52 580
5/6/2013 32.92 33.00 32.68 32.77 448
5/3/2013 33.10 33.34 32.94 32.98 364
5/2/2013 32.36 32.63 32.32 32.60 725
5/1/2013 32.11 32.43 32.11 32.32 566
4/30/2013 33.21 33.31 33.14 33.27 754
4/29/2013 33.50 33.77 33.48 33.68 930
4/26/2013 34.20 34.27 34.10 34.15 446
4/25/2013 34.13 34.20 34.00 34.06 651
4/24/2013 33.62 33.72 33.54 33.69 752
4/23/2013 33.29 33.56 33.25 33.47 572
4/22/2013 33.02 33.11 32.69 33.02 433
4/19/2013 33.08 33.17 32.93 32.93 350
4/18/2013 33.24 33.25 33.00 33.08 1815
4/17/2013 33.47 33.47 33.08 33.16 311
4/16/2013 33.67 33.74 33.45 33.74 281
4/15/2013 33.44 33.57 33.12 33.12 398
4/12/2013 33.63 33.81 33.54 33.81 201
4/11/2013 33.86 34.10 33.84 34.00 272
4/10/2013 33.19 33.50 33.17 33.41 424
4/9/2013 33.14 33.35 32.95 33.26 659
4/8/2013 33.12 33.16 32.94 33.10 223
4/5/2013 32.30 32.66 32.30 32.59 379
4/4/2013 32.80 33.11 32.74 33.07 751
4/3/2013 34.43 34.46 34.09 34.13 1038
4/2/2013 34.40 34.53 34.24 34.38 387
4/1/2013 33.96 34.37 33.96 34.30 466
3/28/2013 34.07 34.26 33.98 33.99 1335
3/27/2013 33.82 34.05 33.67 33.68 583
3/26/2013 34.16 34.33 34.14 34.18 651
3/25/2013 33.96 33.96 33.55 33.59 732
3/22/2013 33.57 33.99 33.54 33.83 688
3/21/2013 33.26 33.43 33.17 33.26 780
3/20/2013 33.23 33.27 33.03 33.03 542
3/19/2013 33.03 33.06 32.68 32.80 715
3/18/2013 32.56 32.96 32.56 32.62 717
3/15/2013 32.60 32.75 32.47 32.68 591
3/14/2013 31.83 32.36 31.83 32.28 417
3/13/2013 31.45 31.67 31.30 31.60 445
3/12/2013 31.49 31.62 31.42 31.51 326
3/11/2013 31.25 31.45 31.20 31.45 239
3/8/2013 31.37 31.37 31.23 31.32 278
3/7/2013 31.36 31.44 31.28 31.40 415
3/6/2013 31.51 31.55 31.32 31.42 382
3/5/2013 31.66 31.78 31.46 31.56 540
3/4/2013 30.74 30.90 30.65 30.88 510
3/1/2013 30.37 30.90 30.30 30.84 543
2/28/2013 30.56 30.76 30.33 30.37 552
2/27/2013 29.67 30.21 29.67 30.07 599
2/26/2013 29.47 29.78 29.33 29.50 413
2/25/2013 29.65 29.79 28.97 28.97 935
2/22/2013 30.22 30.29 30.03 30.29 235
2/21/2013 30.00 30.05 29.75 29.90 902
2/20/2013 31.08 31.19 30.67 30.74 447
2/19/2013 31.26 31.48 31.23 31.48 286
2/15/2013 30.45 30.56 30.41 30.56 423
2/14/2013 30.35 30.48 30.26 30.44 256
2/13/2013 30.66 30.76 30.55 30.64 224
2/12/2013 30.35 30.56 30.24 30.50 455
2/11/2013 30.69 30.71 30.50 30.69 231
2/8/2013 30.88 30.99 30.85 30.99 225
2/7/2013 31.00 31.03 30.70 30.87 474
2/6/2013 31.17 31.30 31.12 31.30 295
2/5/2013 31.27 31.36 31.16 31.25 257
2/4/2013 31.46 31.51 31.20 31.23 235
2/1/2013 31.96 32.13 31.81 32.07 562
1/31/2013 31.08 31.18 30.95 30.99 568
1/30/2013 31.09 31.17 31.03 31.11 245
1/29/2013 30.78 30.88 30.72 30.85 290
1/28/2013 30.89 30.95 30.80 30.95 344
1/25/2013 30.89 31.07 30.88 31.07 407
1/24/2013 30.51 30.75 30.49 30.66 499
Marketplace
Trading Center